Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-29 | 174.24 | 174.34 | 171.46 | 172.42 | 152.24 | 3,588 |
| 2022-04-28 | 174.18 | 175.08 | 173.20 | 174.20 | 153.81 | 4,534 |
| 2022-04-27 | 174.12 | 175.34 | 173.08 | 174.38 | 153.97 | 3,780 |
| 2022-04-26 | 174.20 | 174.92 | 172.74 | 173.96 | 153.60 | 3,378 |
| 2022-04-25 | 167.18 | 171.80 | 167.18 | 171.20 | 151.16 | 3,971 |
| 2022-04-22 | 169.84 | 170.14 | 168.08 | 168.60 | 148.86 | 2,519 |
| 2022-04-21 | 169.78 | 169.86 | 167.94 | 169.12 | 149.32 | 2,344 |
| 2022-04-20 | 169.22 | 170.00 | 167.94 | 168.90 | 149.13 | 3,313 |
| 2022-04-19 | 165.98 | 172.04 | 157.80 | 170.12 | 150.21 | 16,827 |
| 2022-04-14 | 166.36 | 167.56 | 165.28 | 167.10 | 147.54 | 1,577 |
| 2022-04-13 | 167.92 | 167.92 | 165.42 | 165.82 | 146.41 | 2,344 |
| 2022-04-12 | 165.98 | 166.40 | 164.48 | 166.40 | 146.92 | 3,040 |
| 2022-04-11 | 167.22 | 169.02 | 165.86 | 166.90 | 147.36 | 16,573 |
| 2022-04-08 | 167.60 | 168.34 | 166.68 | 167.76 | 148.12 | 1,168 |
| 2022-04-07 | 166.70 | 167.90 | 165.00 | 167.28 | 147.70 | 2,381 |
| 2022-04-06 | 162.82 | 165.30 | 161.64 | 165.30 | 145.95 | 4,184 |
| 2022-04-05 | 161.52 | 164.00 | 160.16 | 164.00 | 144.80 | 1,851 |
| 2022-04-04 | 161.38 | 162.08 | 160.00 | 160.38 | 141.61 | 2,357 |
| 2022-04-01 | 161.36 | 161.46 | 159.34 | 159.84 | 141.13 | 2,626 |
| 2022-03-31 | 159.94 | 162.18 | 159.94 | 161.98 | 143.02 | 3,297 |
| 2022-03-30 | 159.70 | 161.00 | 158.66 | 160.84 | 142.01 | 4,436 |
| 2022-03-29 | 162.62 | 162.62 | 159.86 | 160.20 | 141.45 | 3,946 |
| 2022-03-28 | 160.52 | 162.38 | 160.52 | 161.38 | 142.49 | 5,431 |
| 2022-03-25 | 158.26 | 161.10 | 158.12 | 160.52 | 141.73 | 1,314 |
| 2022-03-24 | 159.76 | 159.76 | 158.46 | 158.46 | 139.91 | 1,933 |
| 2022-03-23 | 159.00 | 160.00 | 158.52 | 158.66 | 140.09 | 4,611 |
| 2022-03-22 | 160.20 | 160.50 | 157.80 | 158.76 | 140.18 | 2,380 |
| 2022-03-21 | 158.66 | 160.20 | 157.66 | 159.20 | 140.56 | 3,529 |
| 2022-03-18 | 159.54 | 160.44 | 157.48 | 157.68 | 139.22 | 2,823 |
| 2022-03-17 | 157.02 | 159.12 | 156.50 | 159.04 | 140.42 | 3,096 |
| 2022-03-16 | 160.52 | 160.94 | 156.82 | 157.78 | 139.31 | 6,618 |
| 2022-03-15 | 157.06 | 159.92 | 155.00 | 159.92 | 141.20 | 4,171 |
| 2022-03-14 | 154.94 | 158.68 | 154.88 | 157.28 | 138.87 | 3,350 |
| 2022-03-11 | 153.76 | 156.50 | 152.94 | 156.06 | 137.79 | 2,474 |
| 2022-03-10 | 152.18 | 154.10 | 152.18 | 152.66 | 134.79 | 2,462 |
| 2022-03-09 | 155.36 | 156.18 | 152.58 | 153.14 | 135.21 | 4,907 |
| 2022-03-08 | 157.00 | 159.00 | 156.76 | 156.78 | 138.43 | 8,240 |
| 2022-03-07 | 153.00 | 157.10 | 152.00 | 156.54 | 138.22 | 10,456 |
| 2022-03-04 | 152.50 | 154.50 | 150.12 | 154.50 | 136.41 | 8,004 |
| 2022-03-03 | 149.92 | 152.00 | 149.00 | 151.18 | 133.48 | 2,129 |
| 2022-03-02 | 148.62 | 150.80 | 146.48 | 150.54 | 132.92 | 3,822 |
| 2022-03-01 | 147.36 | 147.98 | 146.08 | 146.70 | 129.53 | 3,065 |
| 2022-02-28 | 145.88 | 147.52 | 145.56 | 146.64 | 129.47 | 2,794 |
| 2022-02-25 | 140.70 | 147.18 | 140.18 | 146.80 | 129.62 | 4,737 |
| 2022-02-24 | 139.90 | 143.40 | 139.20 | 140.96 | 124.46 | 10,396 |
| 2022-02-23 | 142.20 | 142.96 | 142.00 | 142.70 | 126.00 | 4,811 |
| 2022-02-22 | 140.14 | 144.72 | 140.04 | 142.84 | 126.12 | 12,113 |
| 2022-02-21 | 143.20 | 144.22 | 141.04 | 141.50 | 124.94 | 3,611 |
| 2022-02-18 | 145.98 | 145.98 | 144.90 | 145.40 | 128.38 | 2,743 |
| 2022-02-17 | 147.34 | 147.42 | 145.24 | 146.20 | 128.25 | 2,190 |
| 2022-02-16 | 147.52 | 147.52 | 146.28 | 146.28 | 128.32 | 795 |
| 2022-02-15 | 147.36 | 148.00 | 146.20 | 147.50 | 129.39 | 3,466 |
| 2022-02-14 | 147.06 | 148.36 | 144.92 | 145.72 | 127.83 | 10,641 |
| 2022-02-11 | 149.10 | 149.26 | 147.94 | 148.28 | 130.07 | 2,037 |
| 2022-02-10 | 150.76 | 150.76 | 147.72 | 148.10 | 129.91 | 4,650 |
| 2022-02-09 | 151.00 | 151.00 | 149.82 | 150.08 | 131.65 | 1,892 |
| 2022-02-08 | 149.10 | 150.30 | 149.00 | 149.94 | 131.53 | 3,893 |
| 2022-02-07 | 150.00 | 150.44 | 148.74 | 149.72 | 131.34 | 4,384 |
| 2022-02-04 | 151.30 | 151.42 | 149.38 | 150.28 | 131.83 | 2,823 |
| 2022-02-03 | 152.58 | 153.08 | 150.40 | 151.00 | 132.46 | 3,005 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 1.1919 USD |
| 2026-05-26 | 1.1919 USD |
| 2026-02-24 | 1.1564 USD |
| 2025-11-25 | 1.1564 USD |
| 2025-08-26 | 1.1564 USD |
| 2025-05-27 | 1.1564 USD |
| 2025-02-18 | 1.1030 USD |
| 2024-11-26 | 1.1030 USD |
| 2024-08-27 | 1.1030 USD |
| 2024-05-20 | 1.1030 USD |
| 2024-02-16 | 1.0585 USD |
| 2023-11-20 | 1.0585 USD |
| 2023-08-25 | 1.0585 USD |
| 2023-05-22 | 1.0585 USD |
| 2023-02-17 | 1.0051 USD |
| 2022-11-21 | 1.0051 USD |
| 2022-08-22 | 1.0051 USD |
| 2022-05-23 | 1.0051 USD |
| 2022-02-18 | 0.9429 USD |
| 2021-11-22 | 0.9429 USD |
| 2021-08-23 | 0.9429 USD |
| 2021-05-25 | 0.9429 USD |
| 2021-05-24 | 0.8675 USD |
| 2021-02-22 | 0.8984 USD |
| 2020-11-23 | 0.8984 USD |
| 2020-08-24 | 0.8984 USD |
| 2020-05-22 | 0.8984 USD |
| 2020-02-24 | 0.8450 USD |
| 2019-11-25 | 0.8450 USD |
| 2019-08-26 | 0.8450 USD |
| 2019-05-24 | 0.8450 USD |
| 2019-02-25 | 0.8006 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.